Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stryker Corp (NY: SYK )

361.36 -2.59 (-0.71%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2023 301.78 303.83 300.15 302.01 1,080,091 +3.29(+1.10%)
Jun 29, 2023 296.45 299.16 294.95 298.73 691,718 +2.22(+0.75%)
Jun 28, 2023 294.87 298.58 294.81 296.51 1,288,197 +1.51(+0.51%)
Jun 27, 2023 293.59 295.18 291.38 295.00 1,057,675 +1.89(+0.64%)
Jun 26, 2023 292.84 295.55 290.20 293.11 817,297 -1.03(-0.35%)
Jun 23, 2023 293.28 295.73 292.65 294.14 2,486,242 -0.01(-0.00%)
Jun 22, 2023 293.94 295.45 292.05 294.15 1,097,403 +0.32(+0.11%)
Jun 21, 2023 292.87 294.36 290.08 293.83 1,488,373 -0.23(-0.08%)
Jun 20, 2023 288.91 295.50 287.39 294.06 1,419,452 +3.41(+1.17%)
Jun 16, 2023 294.52 297.46 290.32 290.65 2,462,240 -1.28(-0.44%)
Jun 15, 2023 290.06 292.33 286.72 291.94 1,102,678 +7.29(+2.56%)
May 08, 2023 279.64 284.91 279.06 284.65 766,971 +3.51(+1.25%)
May 05, 2023 282.05 283.37 279.08 281.13 1,520,208 +0.08(+0.03%)
May 04, 2023 280.97 283.01 278.38 281.06 1,274,049 -2.48(-0.87%)
May 03, 2023 292.18 292.65 282.95 283.54 1,874,609 -6.66(-2.30%)
May 02, 2023 283.08 295.56 280.75 290.20 2,974,297 -5.93(-2.00%)
May 01, 2023 295.84 297.68 294.91 296.12 2,452,800 +0.24(+0.08%)
Apr 28, 2023 293.42 296.12 292.96 295.89 1,357,018 +1.41(+0.48%)
Apr 27, 2023 295.11 296.21 290.64 294.48 1,246,185 -0.57(-0.19%)
Apr 26, 2023 295.73 296.31 293.57 295.05 883,699 -0.68(-0.23%)
Apr 25, 2023 297.57 299.56 294.78 295.73 1,072,466 -2.52(-0.84%)
Apr 24, 2023 301.15 301.61 297.35 298.25 1,411,321 -1.48(-0.49%)
Apr 21, 2023 300.83 302.71 298.11 299.73 1,484,628 +1.42(+0.48%)
Apr 20, 2023 294.90 298.39 293.38 298.31 1,353,236 +2.75(+0.93%)
Apr 19, 2023 288.65 298.44 287.95 295.55 2,045,722 +8.29(+2.88%)
Apr 18, 2023 290.81 290.84 286.39 287.27 1,089,889 -1.84(-0.64%)
Apr 17, 2023 288.35 289.44 286.45 289.10 852,393 +1.01(+0.35%)
Apr 14, 2023 287.60 288.42 286.64 288.10 1,250,947 +0.15(+0.05%)
Apr 13, 2023 286.94 288.04 285.18 287.95 931,793 +1.49(+0.52%)
Apr 12, 2023 288.85 290.38 285.88 286.46 1,141,022 -0.42(-0.15%)
Apr 11, 2023 286.32 288.53 285.83 286.88 803,007 +2.26(+0.79%)
Apr 10, 2023 282.47 284.70 280.97 284.62 1,139,838 +0.55(+0.19%)
Apr 06, 2023 284.45 285.14 282.65 284.07 1,127,592 -0.35(-0.12%)
Apr 05, 2023 283.64 286.26 283.18 284.41 1,334,515 +0.92(+0.32%)
Apr 04, 2023 284.67 286.48 281.82 283.50 1,147,152 -0.45(-0.16%)
Apr 03, 2023 280.78 284.53 276.62 283.95 1,263,682 +2.06(+0.73%)
Mar 31, 2023 279.07 282.09 277.40 281.89 1,905,272 +4.70(+1.70%)
Mar 30, 2023 276.92 277.37 275.23 277.19 898,283 +2.40(+0.87%)
Mar 29, 2023 273.96 275.54 273.05 274.79 1,139,803 +1.60(+0.58%)
Mar 28, 2023 273.01 275.87 272.05 273.19 837,208 -0.69(-0.25%)
Mar 27, 2023 274.94 276.05 272.48 273.88 874,665 +1.40(+0.51%)
Mar 24, 2023 269.98 272.94 268.58 272.48 867,218 +2.37(+0.88%)
Mar 23, 2023 268.98 273.44 267.68 270.11 839,110 +1.91(+0.71%)
Mar 22, 2023 273.79 276.25 268.01 268.20 1,476,195 -5.69(-2.08%)
Mar 21, 2023 273.07 274.48 271.21 273.89 1,239,296 +1.27(+0.47%)
Mar 20, 2023 270.10 273.40 269.76 272.62 1,152,944 +2.35(+0.87%)
Mar 17, 2023 270.64 273.27 269.77 270.27 2,470,999 -0.76(-0.28%)
Mar 16, 2023 266.06 271.17 263.75 271.02 1,109,382 +2.15(+0.80%)
Mar 15, 2023 265.32 269.11 265.24 268.88 1,558,690 -2.62(-0.97%)
Mar 14, 2023 266.53 272.17 264.46 271.50 2,227,164 +8.84(+3.37%)
Mar 13, 2023 257.66 266.36 257.65 262.65 1,452,302 +1.99(+0.76%)
Mar 10, 2023 263.68 265.44 256.87 260.66 1,635,224 -3.60(-1.36%)
Mar 09, 2023 262.87 269.22 262.25 264.27 1,898,119 +2.72(+1.04%)
Mar 08, 2023 259.45 262.55 258.84 261.55 688,002 +0.89(+0.34%)
Mar 07, 2023 264.29 265.58 259.64 260.66 911,635 -2.67(-1.01%)
Mar 06, 2023 266.38 267.42 262.80 263.33 725,840 -4.07(-1.52%)
Mar 03, 2023 261.05 267.73 259.62 267.40 1,404,791 +9.30(+3.60%)
Mar 02, 2023 254.06 258.11 253.74 258.10 1,416,666 +2.09(+0.82%)
Mar 01, 2023 257.58 258.64 255.62 256.02 757,610 -2.87(-1.11%)
Feb 28, 2023 258.44 261.06 257.76 258.88 1,342,152 +0.26(+0.10%)
Feb 27, 2023 260.20 261.30 257.98 258.63 799,997 +0.31(+0.12%)
Feb 24, 2023 255.06 258.41 253.46 258.32 1,628,644 -1.02(-0.39%)
Feb 23, 2023 258.26 260.92 257.43 259.34 1,052,672 +1.67(+0.65%)
Feb 22, 2023 257.48 258.98 256.61 257.67 1,103,183 +0.42(+0.16%)
Feb 21, 2023 257.12 258.90 255.82 257.25 1,037,862 -1.91(-0.74%)
Feb 17, 2023 257.56 259.48 256.59 259.16 864,233 -0.05(-0.02%)
Feb 16, 2023 257.19 261.66 255.38 259.21 1,025,298 -2.04(-0.78%)
Feb 15, 2023 258.74 261.76 258.17 261.25 1,014,792 +0.61(+0.23%)
Feb 14, 2023 261.55 264.74 258.61 260.63 811,315 -2.29(-0.87%)
Feb 13, 2023 261.13 263.38 260.11 262.93 1,104,383 +2.61(+1.00%)
Feb 10, 2023 259.56 260.86 257.86 260.32 1,077,457 -0.02(-0.01%)
Feb 09, 2023 265.50 265.84 259.24 260.34 1,149,547 -3.80(-1.44%)
Feb 08, 2023 266.95 268.72 263.54 264.14 1,389,322 -4.17(-1.55%)
Feb 07, 2023 264.67 269.56 261.43 268.31 1,880,127 +0.95(+0.36%)
Feb 06, 2023 276.88 276.92 266.74 267.35 1,817,695 -11.48(-4.12%)
Feb 03, 2023 276.09 279.68 275.81 278.83 1,559,079 +0.65(+0.23%)
Feb 02, 2023 272.24 278.26 271.83 278.18 2,051,763 +3.48(+1.27%)
Feb 01, 2023 265.52 276.19 262.94 274.71 4,738,695 +24.76(+9.90%)
Jan 31, 2023 245.30 250.10 245.17 249.95 1,753,304 +4.21(+1.71%)
Jan 30, 2023 248.03 250.29 245.48 245.74 1,228,362 -4.56(-1.82%)
Jan 27, 2023 247.61 252.02 245.72 250.30 1,057,035 +1.73(+0.70%)
Jan 26, 2023 250.32 250.88 247.05 248.57 1,116,016 -0.53(-0.21%)
Jan 25, 2023 247.87 250.14 245.51 249.10 1,196,799 -2.76(-1.09%)
Jan 24, 2023 253.63 254.69 249.95 251.86 956,091 -1.71(-0.68%)
Jan 23, 2023 252.60 258.69 251.99 253.57 1,513,060 +1.25(+0.50%)
Jan 20, 2023 250.80 252.69 248.31 252.32 1,175,001 +2.87(+1.15%)
Jan 19, 2023 246.64 250.35 246.64 249.46 1,054,082 +1.27(+0.51%)
Jan 18, 2023 252.31 252.31 247.53 248.19 2,038,136 -4.31(-1.71%)
Jan 17, 2023 255.63 255.63 251.51 252.50 1,314,042 -3.37(-1.32%)
Jan 13, 2023 252.22 256.19 250.32 255.87 763,731 +3.42(+1.35%)
Jan 12, 2023 254.26 254.29 251.13 252.45 953,159 -2.42(-0.95%)
Jan 11, 2023 259.00 259.72 251.73 254.87 1,615,037 -4.92(-1.90%)
Jan 10, 2023 257.03 260.95 256.79 259.80 2,124,969 +2.77(+1.08%)
Jan 09, 2023 254.69 260.16 253.51 257.03 2,433,634 +4.68(+1.85%)
Jan 06, 2023 247.98 252.74 244.51 252.35 1,423,767 +6.33(+2.57%)
Jan 05, 2023 247.00 248.37 244.43 246.02 1,430,285 -2.63(-1.06%)
Jan 04, 2023 245.20 249.53 243.05 248.65 1,389,463 +6.36(+2.63%)
Jan 03, 2023 243.51 245.71 240.08 242.29 1,099,959 +1.52(+0.63%)
Dec 30, 2022 240.23 241.40 238.00 240.77 700,954 -1.00(-0.41%)
Dec 29, 2022 239.12 243.40 237.98 241.77 648,680 +4.52(+1.91%)
Dec 28, 2022 239.93 242.50 237.06 237.25 810,636 -2.33(-0.97%)
Dec 27, 2022 238.80 240.49 236.85 239.57 679,983 +1.17(+0.49%)
Dec 23, 2022 236.39 238.63 235.24 238.40 594,977 +1.05(+0.44%)
Dec 22, 2022 235.66 237.48 233.13 237.35 1,011,298 +0.23(+0.10%)
Dec 21, 2022 235.62 238.34 234.32 237.13 1,134,316 +2.89(+1.23%)
Dec 20, 2022 234.53 235.34 232.28 234.24 1,370,452 -0.42(-0.18%)
Dec 19, 2022 234.90 235.50 231.95 234.66 1,402,763 -0.80(-0.34%)
Dec 16, 2022 237.75 239.30 231.50 235.46 3,671,088 -5.07(-2.11%)
Dec 15, 2022 245.24 246.10 240.42 240.53 1,447,501 -8.66(-3.47%)
Dec 14, 2022 248.79 253.85 246.85 249.18 1,244,552 -0.13(-0.05%)
Dec 13, 2022 253.01 253.96 247.30 249.31 1,749,001 +4.69(+1.92%)
Dec 12, 2022 239.54 244.94 238.96 244.62 1,099,811 +4.46(+1.86%)
Dec 09, 2022 241.69 244.65 240.09 240.16 1,275,151 -3.15(-1.30%)
Dec 08, 2022 238.22 244.76 237.47 243.31 2,030,918 +5.66(+2.38%)
Dec 07, 2022 232.80 237.71 232.80 237.66 1,192,548 +6.42(+2.78%)
Dec 06, 2022 232.70 233.53 229.69 231.24 986,186 -2.32(-0.99%)
Dec 05, 2022 236.12 237.06 233.30 233.55 1,047,330 -5.12(-2.14%)
Dec 02, 2022 233.47 239.60 233.47 238.67 1,214,297 +2.30(+0.97%)
Dec 01, 2022 231.35 238.05 231.35 236.37 2,014,970 +6.75(+2.94%)
Nov 30, 2022 223.96 229.66 222.78 229.62 1,852,874 +6.57(+2.94%)
Nov 29, 2022 222.76 224.73 222.03 223.05 898,342 -0.07(-0.03%)
Nov 28, 2022 226.44 229.24 222.45 223.12 1,013,245 -5.37(-2.35%)
Nov 25, 2022 227.37 229.03 226.31 228.49 420,644 +2.41(+1.06%)
Nov 23, 2022 223.31 226.56 222.86 226.08 1,115,965 +3.70(+1.66%)
Nov 22, 2022 220.72 222.75 219.82 222.38 1,000,664 +1.84(+0.83%)
Nov 21, 2022 218.95 222.84 218.59 220.55 1,287,051 +1.02(+0.47%)
Nov 18, 2022 217.51 219.85 216.71 219.53 1,473,976 +4.55(+2.11%)
Nov 17, 2022 214.32 216.00 212.59 214.98 1,586,499 -2.24(-1.03%)
Nov 16, 2022 218.26 219.71 216.53 217.22 962,253 -0.70(-0.32%)
Nov 15, 2022 217.15 219.90 214.57 217.91 1,626,507 +2.92(+1.36%)
Nov 14, 2022 219.13 220.65 214.98 214.99 1,381,540 -5.20(-2.36%)
Nov 11, 2022 216.62 220.54 213.98 220.19 2,254,290 +5.23(+2.43%)
Nov 10, 2022 211.07 216.64 210.06 214.96 2,157,129 +11.58(+5.70%)
Nov 09, 2022 206.12 206.64 202.88 203.38 1,168,912 -2.63(-1.28%)
Nov 08, 2022 209.09 209.50 203.57 206.01 1,440,378 -3.61(-1.72%)
Nov 07, 2022 209.29 209.62 205.71 209.62 1,747,262 +2.49(+1.20%)
Nov 04, 2022 202.73 207.40 202.18 207.13 2,038,703 +5.37(+2.66%)
Nov 03, 2022 205.36 206.08 201.68 201.76 1,582,384 -6.34(-3.05%)
Nov 02, 2022 215.67 207.91 208.10 2,455,053 -7.97(-3.69%)
Nov 01, 2022 210.63 217.77 208.13 216.07 4,369,815 -8.98(-3.99%)
Oct 31, 2022 223.67 225.60 222.16 225.05 2,740,441 +0.01(+0.00%)
Oct 28, 2022 224.18 227.02 224.04 225.04 1,537,217 +0.93(+0.42%)
Oct 27, 2022 225.01 226.23 222.65 224.11 1,797,118 -0.30(-0.14%)
Oct 26, 2022 221.68 227.06 220.45 224.41 1,585,853 +3.90(+1.77%)
Oct 25, 2022 215.57 221.27 215.57 220.52 1,377,446 +4.04(+1.87%)
Oct 24, 2022 216.73 218.56 215.02 216.47 1,098,969 +2.15(+1.00%)
Oct 21, 2022 209.80 214.61 206.47 214.32 1,591,925 +3.80(+1.80%)
Oct 20, 2022 212.64 215.25 208.74 210.52 1,356,896 -2.21(-1.04%)
Oct 19, 2022 210.52 213.58 209.45 212.73 1,640,041 +1.74(+0.82%)
Oct 18, 2022 218.55 220.50 210.63 210.99 1,804,595 -0.70(-0.33%)
Oct 17, 2022 208.46 213.01 208.35 211.69 1,800,553 +6.38(+3.11%)
Oct 14, 2022 212.42 212.96 204.45 205.31 1,637,166 -4.88(-2.32%)
Oct 13, 2022 201.04 212.51 199.52 210.19 1,220,002 +5.35(+2.61%)
Oct 12, 2022 208.28 210.93 204.77 204.84 1,994,559 -2.76(-1.33%)
Oct 11, 2022 204.07 210.32 202.82 207.60 1,749,907 +3.40(+1.66%)
Oct 10, 2022 206.99 207.47 202.10 204.20 1,049,480 -0.51(-0.25%)
Oct 07, 2022 205.48 206.28 203.06 204.71 1,244,860 -2.85(-1.37%)
Oct 06, 2022 211.80 212.44 207.27 207.56 1,072,127 -4.61(-2.17%)
Oct 05, 2022 209.50 213.97 208.61 212.17 778,301 +0.31(+0.15%)
Oct 04, 2022 208.13 212.00 208.13 211.86 1,112,169 +5.85(+2.84%)
Oct 03, 2022 201.63 207.33 200.21 206.01 980,725 +7.17(+3.60%)
Sep 30, 2022 202.69 206.44 198.59 198.84 1,513,677 -2.89(-1.43%)
Sep 29, 2022 200.84 202.90 197.71 201.73 1,128,470 +0.35(+0.17%)
Sep 28, 2022 200.11 202.64 197.75 201.38 1,378,940 +3.07(+1.55%)
Sep 27, 2022 201.54 202.70 196.47 198.31 1,476,216 -0.57(-0.29%)
Sep 26, 2022 201.72 202.46 196.60 198.87 1,127,489 -3.59(-1.77%)
Sep 23, 2022 202.94 203.60 198.23 202.46 1,361,306 -1.91(-0.93%)
Sep 22, 2022 207.47 207.50 203.74 204.37 1,227,544 -3.51(-1.69%)
Sep 21, 2022 214.90 216.54 207.79 207.88 1,022,316 -5.37(-2.52%)
Sep 20, 2022 214.01 215.17 210.08 213.26 1,025,310 -2.86(-1.32%)
Sep 19, 2022 214.54 216.54 211.71 216.11 1,114,303 -0.36(-0.17%)
Sep 16, 2022 219.45 220.14 214.56 216.47 2,376,229 -5.35(-2.41%)
Sep 15, 2022 221.31 225.65 221.01 221.83 1,698,528 +0.52(+0.23%)
Sep 14, 2022 218.92 223.11 218.92 221.31 1,425,572 +0.33(+0.15%)
Sep 13, 2022 221.17 223.99 219.49 220.98 1,535,925 -5.85(-2.58%)
Sep 12, 2022 225.39 227.55 224.94 226.83 2,652,144 +1.79(+0.80%)
Sep 09, 2022 216.23 225.05 215.75 225.04 3,192,682 +9.51(+4.41%)
Sep 08, 2022 204.67 215.69 204.67 215.53 2,653,778 +8.87(+4.29%)
Sep 07, 2022 198.49 207.04 198.49 206.65 1,111,349 +8.30(+4.18%)
Sep 06, 2022 200.53 201.04 197.48 198.35 1,301,496 -1.01(-0.51%)
Sep 02, 2022 204.49 204.49 197.55 199.36 881,887 -2.86(-1.41%)
Sep 01, 2022 200.50 202.34 197.68 202.22 893,676 +1.45(+0.72%)
Aug 31, 2022 203.18 205.22 200.40 200.77 1,447,609 -0.07(-0.03%)
Aug 30, 2022 202.78 203.22 199.99 200.84 749,407 -1.50(-0.74%)
Aug 29, 2022 200.58 204.22 200.26 202.34 644,184 -0.20(-0.10%)
Aug 26, 2022 212.02 212.02 202.36 202.53 989,702 -9.48(-4.47%)
Aug 25, 2022 209.54 212.23 208.52 212.01 741,945 +4.10(+1.97%)
Aug 24, 2022 204.44 208.31 204.06 207.91 1,564,308 +3.29(+1.61%)
Aug 23, 2022 206.85 207.35 203.86 204.63 927,838 -3.14(-1.51%)
Aug 22, 2022 210.51 211.33 206.97 207.77 801,315 -5.66(-2.65%)
Aug 19, 2022 216.04 216.15 212.66 213.43 935,648 -2.64(-1.22%)
Aug 18, 2022 217.61 218.34 214.87 216.07 981,945 -0.58(-0.27%)
Aug 17, 2022 216.94 218.28 214.89 216.65 1,041,289 -2.67(-1.22%)
Aug 16, 2022 218.19 221.37 217.20 219.32 1,204,567 -0.40(-0.18%)
Aug 15, 2022 217.19 220.59 216.75 219.72 1,500,525 +1.42(+0.65%)
Aug 12, 2022 213.98 218.51 213.78 218.31 1,108,302 +5.00(+2.34%)
Aug 11, 2022 216.35 218.75 213.01 213.31 1,734,626 -1.16(-0.54%)
Aug 10, 2022 214.14 214.54 211.63 214.47 1,389,733 +4.16(+1.98%)
Aug 09, 2022 212.40 213.57 209.50 210.31 1,358,736 -2.32(-1.09%)
Aug 08, 2022 212.92 213.61 210.89 212.63 1,348,356 +1.50(+0.71%)
Aug 05, 2022 207.90 211.33 207.47 211.13 1,177,773 +1.53(+0.73%)
Aug 04, 2022 211.62 211.86 209.30 209.61 1,001,510 -1.63(-0.77%)
Aug 03, 2022 210.11 212.85 208.32 211.24 1,055,366 +2.59(+1.24%)
Aug 02, 2022 208.80 211.71 207.73 208.65 871,423 -0.24(-0.11%)
Aug 01, 2022 207.89 210.45 206.53 208.88 1,598,528 -1.23(-0.59%)
Jul 29, 2022 213.04 213.29 209.77 210.12 2,025,464 -4.19(-1.95%)
Jul 28, 2022 207.23 216.04 206.16 214.30 3,866,683 +7.07(+3.41%)
Jul 27, 2022 214.91 216.24 201.56 207.23 3,857,716 +7.23(+3.62%)
Jul 26, 2022 198.16 200.65 196.65 200.00 2,358,455 +2.84(+1.44%)
Jul 25, 2022 195.24 197.56 194.28 197.16 1,418,603 +2.04(+1.05%)
Jul 22, 2022 194.37 196.78 192.78 195.12 1,840,125 -0.80(-0.41%)
Jul 21, 2022 193.35 196.21 192.13 195.92 1,451,748 +2.14(+1.11%)
Jul 20, 2022 192.79 195.46 191.03 193.78 1,649,343 +0.73(+0.38%)
Jul 19, 2022 188.34 193.21 187.74 193.04 3,025,883 +7.86(+4.24%)
Jul 18, 2022 190.62 190.62 184.76 185.19 2,111,518 -5.37(-2.82%)
Jul 15, 2022 191.80 192.08 189.15 190.56 1,946,029 +2.33(+1.24%)
Jul 14, 2022 187.55 188.87 186.42 188.23 1,343,270 -1.76(-0.93%)
Jul 13, 2022 188.50 191.48 187.20 189.99 1,080,017 -1.51(-0.79%)
Jul 12, 2022 192.41 195.01 190.78 191.50 1,085,360 -1.67(-0.87%)
Jul 11, 2022 192.61 195.19 192.03 193.17 1,145,266 -3.38(-1.72%)
Jul 08, 2022 196.89 198.87 195.40 196.54 873,486 -0.80(-0.41%)
Jul 07, 2022 196.18 197.64 194.29 197.35 2,088,166 +0.92(+0.47%)
Jul 06, 2022 198.11 199.18 194.97 196.43 1,307,043 -1.23(-0.62%)
Jul 05, 2022 196.68 198.18 192.82 197.66 1,116,244 -1.80(-0.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.